ハリマ化成グループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,071 | 1,142 | 1,071 | 1,129 | +80 | +7.6% | 24,300 |
2020/10/02 | 1,113 | 1,148 | 1,049 | 1,049 | - | - | 26,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,148 | 1,148 | 1,104 | 1,106 | -44 | -3.8% | 24,900 |
2020/09/29 | 1,125 | 1,153 | 1,102 | 1,150 | +6 | +0.5% | 35,400 |
2020/09/28 | 1,176 | 1,176 | 1,106 | 1,144 | -2 | -0.2% | 46,200 |
2020/09/25 | 1,131 | 1,150 | 1,103 | 1,146 | +22 | +2% | 26,400 |
2020/09/24 | 1,110 | 1,158 | 1,092 | 1,124 | +25 | +2.3% | 21,800 |
2020/09/23 | 1,113 | 1,113 | 1,073 | 1,099 | -14 | -1.3% | 17,200 |
2020/09/18 | 1,098 | 1,115 | 1,079 | 1,113 | +8 | +0.7% | 18,000 |
2020/09/17 | 1,041 | 1,105 | 1,039 | 1,105 | +65 | +6.3% | 28,900 |
2020/09/16 | 1,005 | 1,040 | 995 | 1,040 | +37 | +3.7% | 19,300 |
2020/09/15 | 1,008 | 1,015 | 996 | 1,003 | ±0 | ±0% | 14,700 |
2020/09/14 | 1,009 | 1,009 | 986 | 1,003 | -2 | -0.2% | 21,800 |
2020/09/11 | 998 | 1,036 | 969 | 1,005 | +13 | +1.3% | 39,700 |
2020/09/10 | 975 | 992 | 973 | 992 | +9 | +0.9% | 12,700 |
2020/09/09 | 977 | 994 | 968 | 983 | ±0 | ±0% | 23,300 |
2020/09/08 | 949 | 983 | 949 | 983 | +28 | +2.9% | 14,000 |
2020/09/07 | 923 | 964 | 923 | 955 | +32 | +3.5% | 10,700 |
2020/09/04 | 926 | 940 | 920 | 923 | -15 | -1.6% | 9,100 |
2020/09/03 | 928 | 948 | 928 | 938 | +13 | +1.4% | 5,700 |
2020/09/02 | 936 | 936 | 913 | 925 | -17 | -1.8% | 12,200 |
2020/09/01 | 952 | 952 | 929 | 942 | -5 | -0.5% | 7,000 |
2020/08/31 | 943 | 959 | 937 | 947 | +4 | +0.4% | 10,600 |
2020/08/28 | 937 | 956 | 921 | 943 | +6 | +0.6% | 22,300 |
2020/08/27 | 937 | 937 | 922 | 937 | +7 | +0.8% | 8,800 |
2020/08/26 | 936 | 936 | 926 | 930 | -6 | -0.6% | 2,600 |
2020/08/25 | 951 | 951 | 923 | 936 | ±0 | ±0% | 16,600 |
2020/08/24 | 947 | 961 | 930 | 936 | +4 | +0.4% | 7,400 |
2020/08/21 | 921 | 935 | 915 | 932 | +20 | +2.2% | 10,600 |
2020/08/20 | 925 | 933 | 909 | 912 | -24 | -2.6% | 16,900 |
2020/08/19 | 955 | 955 | 935 | 936 | -14 | -1.5% | 4,800 |
2020/08/18 | 963 | 973 | 944 | 950 | -13 | -1.3% | 12,000 |
2020/08/17 | 992 | 992 | 963 | 963 | -24 | -2.4% | 8,900 |
2020/08/14 | 985 | 989 | 963 | 987 | +3 | +0.3% | 10,300 |
2020/08/13 | 983 | 984 | 969 | 984 | +5 | +0.5% | 13,000 |
2020/08/12 | 968 | 985 | 949 | 979 | +6 | +0.6% | 17,000 |
2020/08/11 | 927 | 973 | 922 | 973 | +55 | +6% | 30,600 |
2020/08/07 | 936 | 942 | 918 | 918 | -22 | -2.3% | 7,800 |
2020/08/06 | 949 | 949 | 928 | 940 | -13 | -1.4% | 5,900 |
2020/08/05 | 970 | 970 | 934 | 953 | -28 | -2.9% | 15,200 |
2020/08/04 | 979 | 1,010 | 968 | 981 | ±0 | ±0% | 16,700 |
2020/08/03 | 893 | 981 | 892 | 981 | +73 | +8% | 29,100 |
2020/07/31 | 970 | 970 | 908 | 908 | -67 | -6.9% | 13,400 |
2020/07/30 | 976 | 981 | 956 | 975 | +3 | +0.3% | 7,000 |
2020/07/29 | 993 | 997 | 972 | 972 | -30 | -3% | 10,000 |
2020/07/28 | 991 | 1,007 | 988 | 1,002 | +15 | +1.5% | 10,700 |
2020/07/27 | 996 | 996 | 970 | 987 | -17 | -1.7% | 18,300 |
2020/07/22 | 1,048 | 1,048 | 1,004 | 1,004 | -46 | -4.4% | 26,000 |
2020/07/21 | 1,022 | 1,050 | 1,010 | 1,050 | +28 | +2.7% | 14,200 |
1001~
1050
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「ハリマ化成G」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ハリマ化成G | 85,300円 | +10.5% | - | 4.92% | 13.35倍 | 0.53倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
日本化 | 260,400円 | +3.8% | +21.7% | 2.69% | 11.50倍 | 0.51倍 |
|
1893年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
田中化研 | 70,800円 | +4.2% | -49.7% | 0.56% | 16.45倍 | 1.27倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
アキレス | 149,800円 | +6.9% | +4.6% | 1.34% | 11.28倍 | 0.53倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
ラサ工 | 274,300円 | +4.0% | +6.0% | 3.50% | 8.65倍 | 0.87倍 |
|
1907年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム